Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 33.20 | 33.50 | 32.59 | 32.84 | 846,700 | -0.14(-0.42%) |
Feb 27, 2002 | 33.80 | 33.95 | 32.85 | 32.98 | 677,900 | -0.79(-2.34%) |
Feb 26, 2002 | 33.48 | 33.95 | 33.21 | 33.77 | 338,500 | +0.29(+0.87%) |
Feb 25, 2002 | 33.00 | 33.50 | 32.80 | 33.48 | 562,700 | +0.52(+1.58%) |
Feb 22, 2002 | 32.85 | 32.96 | 32.17 | 32.96 | 1,205,400 | +0.51(+1.57%) |
Feb 21, 2002 | 33.18 | 33.29 | 32.20 | 32.45 | 516,800 | -0.50(-1.52%) |
Feb 20, 2002 | 32.37 | 33.03 | 32.24 | 32.95 | 682,500 | +0.83(+2.58%) |
Feb 19, 2002 | 32.70 | 32.80 | 32.01 | 32.12 | 477,400 | -0.83(-2.52%) |
Feb 18, 2002 | 32.90 | 33.11 | 32.30 | 32.95 | 404,800 | +0.00(+0.00%) |
Feb 15, 2002 | 32.90 | 33.11 | 32.30 | 32.95 | 399,800 | -0.34(-1.02%) |
Feb 14, 2002 | 33.75 | 33.85 | 33.10 | 33.29 | 516,800 | -0.21(-0.63%) |
Feb 13, 2002 | 33.45 | 33.74 | 33.27 | 33.50 | 331,700 | +0.30(+0.90%) |
Feb 12, 2002 | 33.35 | 33.47 | 32.95 | 33.20 | 621,400 | -0.01(-0.03%) |
Feb 11, 2002 | 32.80 | 33.28 | 32.53 | 33.21 | 1,109,500 | +0.59(+1.81%) |
Feb 08, 2002 | 32.15 | 32.62 | 31.65 | 32.62 | 60,000 | +0.58(+1.81%) |
Feb 07, 2002 | 33.24 | 33.75 | 31.83 | 32.04 | 998,400 | -1.20(-3.61%) |
Feb 06, 2002 | 33.08 | 33.42 | 32.66 | 33.24 | 572,900 | +0.17(+0.51%) |
Feb 05, 2002 | 33.09 | 33.48 | 32.70 | 33.07 | 686,200 | -0.03(-0.09%) |
Feb 04, 2002 | 33.45 | 33.87 | 32.40 | 33.10 | 696,300 | -0.36(-1.08%) |
Feb 01, 2002 | 33.84 | 33.84 | 33.10 | 33.46 | 542,200 | -0.27(-0.80%) |
Jan 31, 2002 | 33.06 | 33.90 | 32.26 | 33.73 | 872,600 | +0.87(+2.65%) |
Jan 30, 2002 | 31.85 | 33.06 | 31.59 | 32.86 | 937,600 | +0.95(+2.98%) |
Jan 29, 2002 | 32.04 | 32.90 | 31.85 | 31.91 | 438,400 | -0.38(-1.18%) |
Jan 28, 2002 | 31.70 | 32.43 | 31.70 | 32.29 | 840,600 | +0.49(+1.54%) |
Jan 25, 2002 | 32.25 | 32.70 | 31.56 | 31.80 | 995,400 | -0.60(-1.85%) |
Jan 24, 2002 | 32.69 | 33.50 | 32.27 | 32.40 | 1,543,600 | -0.28(-0.86%) |
Jan 23, 2002 | 31.20 | 32.90 | 31.20 | 32.68 | 1,282,200 | +1.88(+6.10%) |
Jan 22, 2002 | 31.15 | 31.80 | 30.70 | 30.80 | 1,827,600 | -0.21(-0.68%) |
Jan 21, 2002 | 31.10 | 31.29 | 30.61 | 31.01 | 951,100 | +0.00(+0.00%) |
Jan 18, 2002 | 31.10 | 31.29 | 30.61 | 31.01 | 949,100 | -0.09(-0.29%) |
Jan 17, 2002 | 29.90 | 31.20 | 29.65 | 31.10 | 2,233,600 | +1.30(+4.36%) |
Jan 16, 2002 | 29.48 | 30.11 | 29.19 | 29.80 | 1,710,700 | +0.57(+1.95%) |
Jan 15, 2002 | 28.10 | 29.50 | 28.05 | 29.23 | 90,000 | +1.09(+3.87%) |
Jan 14, 2002 | 28.45 | 28.49 | 28.09 | 28.14 | 539,000 | -0.35(-1.23%) |
Jan 11, 2002 | 28.95 | 28.95 | 28.20 | 28.49 | 777,600 | -0.40(-1.38%) |
Jan 10, 2002 | 29.65 | 30.05 | 28.80 | 28.89 | 1,559,100 | -1.09(-3.64%) |